Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 757.00 | 790.00 | 753.00 | 766.00 | 766.00 | 310 |
| 2022-07-26 | 741.00 | 840.00 | 733.00 | 762.00 | 762.00 | 1,202 |
| 2022-07-25 | 722.00 | 744.00 | 722.00 | 738.00 | 738.00 | 255 |
| 2022-07-22 | 719.00 | 728.00 | 702.00 | 721.00 | 721.00 | 293 |
| 2022-07-21 | 753.00 | 753.00 | 718.00 | 720.00 | 720.00 | 98 |
| 2022-07-20 | 728.00 | 739.00 | 725.00 | 737.00 | 737.00 | 118 |
| 2022-07-19 | 730.00 | 748.00 | 730.00 | 740.00 | 740.00 | 108 |
| 2022-07-18 | 732.00 | 741.00 | 719.00 | 730.00 | 730.00 | 197 |
| 2022-07-15 | 788.00 | 788.00 | 727.00 | 731.00 | 731.00 | 694 |
| 2022-07-14 | 780.00 | 788.00 | 733.00 | 743.00 | 743.00 | 538 |
| 2022-07-13 | 796.00 | 796.00 | 761.00 | 777.00 | 777.00 | 358 |
| 2022-07-12 | 790.00 | 800.00 | 790.00 | 796.00 | 796.00 | 189 |
| 2022-07-11 | 786.00 | 800.00 | 786.00 | 790.00 | 790.00 | 110 |
| 2022-07-08 | 798.00 | 800.00 | 788.00 | 792.00 | 792.00 | 132 |
| 2022-07-07 | 783.00 | 801.00 | 782.00 | 796.00 | 796.00 | 96 |
| 2022-07-06 | 798.00 | 800.00 | 782.00 | 783.00 | 783.00 | 316 |
| 2022-07-05 | 799.00 | 799.00 | 775.00 | 786.00 | 786.00 | 441 |
| 2022-07-04 | 833.00 | 833.00 | 752.00 | 794.00 | 794.00 | 994 |
| 2022-07-01 | 838.00 | 839.00 | 810.00 | 821.00 | 821.00 | 661 |
| 2022-06-30 | 848.00 | 848.00 | 829.00 | 839.00 | 839.00 | 378 |
| 2022-06-29 | 844.00 | 858.00 | 819.00 | 847.00 | 847.00 | 914 |
| 2022-06-28 | 862.00 | 864.00 | 819.00 | 835.00 | 835.00 | 2,149 |
| 2022-06-27 | 863.00 | 867.00 | 845.00 | 862.00 | 862.00 | 585 |
| 2022-06-24 | 889.00 | 890.00 | 861.00 | 868.00 | 868.00 | 106 |
| 2022-06-23 | 888.00 | 888.00 | 862.00 | 868.00 | 868.00 | 195 |
| 2022-06-22 | 880.00 | 898.00 | 862.00 | 864.00 | 864.00 | 185 |
| 2022-06-21 | 869.00 | 904.00 | 862.00 | 873.00 | 873.00 | 390 |
| 2022-06-20 | 866.00 | 869.00 | 857.00 | 868.00 | 868.00 | 88 |
| 2022-06-17 | 863.00 | 866.00 | 856.00 | 866.00 | 866.00 | 1,664 |
| 2022-06-16 | 850.00 | 860.00 | 850.00 | 859.00 | 859.00 | 60 |
| 2022-06-15 | 857.00 | 860.00 | 850.00 | 853.00 | 853.00 | 135 |
| 2022-06-14 | 857.00 | 876.00 | 851.00 | 851.00 | 851.00 | 326 |
| 2022-06-10 | 870.00 | 875.00 | 849.00 | 860.00 | 860.00 | 217 |
| 2022-06-09 | 870.00 | 885.00 | 862.00 | 868.00 | 868.00 | 108 |
| 2022-06-08 | 857.00 | 875.00 | 854.00 | 872.00 | 872.00 | 83 |
| 2022-06-07 | 849.00 | 857.00 | 846.00 | 857.00 | 857.00 | 100 |
| 2022-06-06 | 861.00 | 873.00 | 840.00 | 850.00 | 850.00 | 435 |
| 2022-06-03 | 865.00 | 873.00 | 860.00 | 860.00 | 860.00 | 338 |
| 2022-06-02 | 895.00 | 898.00 | 842.00 | 862.00 | 862.00 | 1,225 |
| 2022-06-01 | 898.00 | 910.00 | 888.00 | 892.00 | 892.00 | 605 |
| 2022-05-31 | 911.00 | 919.00 | 893.00 | 904.00 | 904.00 | 213 |
| 2022-05-30 | 919.00 | 929.00 | 911.00 | 917.00 | 917.00 | 220 |
| 2022-05-27 | 914.00 | 930.00 | 913.00 | 918.00 | 918.00 | 195 |
| 2022-05-26 | 913.00 | 924.00 | 913.00 | 921.00 | 921.00 | 133 |
| 2022-05-25 | 937.00 | 937.00 | 908.00 | 920.00 | 920.00 | 266 |
| 2022-05-24 | 929.00 | 940.00 | 870.00 | 935.00 | 935.00 | 1,057 |
| 2022-05-23 | 934.00 | 950.00 | 929.00 | 930.00 | 930.00 | 234 |
| 2022-05-20 | 946.00 | 961.00 | 929.00 | 935.00 | 935.00 | 682 |
| 2022-05-19 | 945.00 | 954.00 | 930.00 | 933.00 | 933.00 | 687 |
| 2022-05-18 | 946.00 | 955.00 | 932.00 | 941.00 | 941.00 | 365 |
| 2022-05-17 | 938.00 | 954.00 | 930.00 | 946.00 | 946.00 | 230 |
| 2022-05-16 | 909.00 | 950.00 | 904.00 | 936.00 | 936.00 | 275 |
| 2022-05-13 | 925.00 | 930.00 | 891.00 | 922.00 | 922.00 | 809 |
| 2022-05-12 | 941.00 | 946.00 | 921.00 | 924.00 | 924.00 | 390 |
| 2022-05-11 | 943.00 | 959.00 | 940.00 | 951.00 | 951.00 | 312 |
| 2022-05-06 | 971.00 | 980.00 | 877.00 | 938.00 | 938.00 | 1,999 |
| 2022-05-05 | 974.00 | 983.00 | 954.00 | 959.00 | 959.00 | 1,163 |
| 2022-05-04 | 978.00 | 989.00 | 959.00 | 966.00 | 966.00 | 1,380 |
| 2022-04-29 | 984.00 | 1,016.00 | 966.00 | 987.00 | 987.00 | 1,923 |
| 2022-04-28 | 987.00 | 987.00 | 962.00 | 967.00 | 967.00 | 220 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.